ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16,650.00 | 16,650.00 | 16,250.00 | 16,470.00 | 15,957.87 | 16,752 |
| 2025-07-25 | 16,570.00 | 16,760.00 | 16,370.00 | 16,490.00 | 15,977.25 | 12,908 |
| 2025-07-24 | 16,910.00 | 17,100.00 | 16,460.00 | 16,550.00 | 16,035.39 | 51,925 |
| 2025-07-23 | 17,200.00 | 17,370.00 | 16,890.00 | 16,960.00 | 16,432.64 | 21,211 |
| 2025-07-22 | 17,310.00 | 17,560.00 | 17,210.00 | 17,250.00 | 16,713.62 | 12,260 |
| 2025-07-21 | 17,390.00 | 17,390.00 | 17,110.00 | 17,310.00 | 16,771.75 | 12,822 |
| 2025-07-18 | 17,420.00 | 17,420.00 | 17,180.00 | 17,280.00 | 16,742.69 | 15,112 |
| 2025-07-17 | 17,500.00 | 17,620.00 | 17,150.00 | 17,280.00 | 16,742.69 | 22,713 |
| 2025-07-16 | 18,050.00 | 18,140.00 | 17,500.00 | 17,500.00 | 16,955.85 | 25,146 |
| 2025-07-15 | 18,350.00 | 18,350.00 | 17,690.00 | 17,860.00 | 17,304.65 | 26,209 |
| 2025-07-14 | 18,030.00 | 18,770.00 | 17,810.00 | 18,250.00 | 17,682.52 | 63,656 |
| 2025-07-11 | 17,700.00 | 17,820.00 | 17,560.00 | 17,780.00 | 17,227.14 | 13,178 |
| 2025-07-10 | 17,790.00 | 17,890.00 | 17,560.00 | 17,660.00 | 17,110.87 | 26,980 |
| 2025-07-09 | 17,700.00 | 18,030.00 | 17,430.00 | 17,780.00 | 17,227.14 | 32,883 |
| 2025-07-08 | 17,950.00 | 18,120.00 | 17,500.00 | 17,700.00 | 17,149.63 | 29,196 |
| 2025-07-07 | 17,830.00 | 18,190.00 | 17,510.00 | 17,950.00 | 17,391.85 | 24,254 |
| 2025-07-04 | 18,100.00 | 18,190.00 | 17,800.00 | 18,060.00 | 17,498.43 | 13,564 |
| 2025-07-03 | 17,770.00 | 18,450.00 | 17,650.00 | 18,100.00 | 17,537.19 | 34,056 |
| 2025-07-02 | 18,070.00 | 18,080.00 | 17,570.00 | 17,770.00 | 17,217.45 | 27,780 |
| 2025-07-01 | 18,300.00 | 18,750.00 | 17,650.00 | 18,010.00 | 17,449.99 | 58,684 |
| 2025-06-30 | 18,330.00 | 18,800.00 | 18,260.00 | 18,440.00 | 17,866.62 | 11,527 |
| 2025-06-27 | 18,690.00 | 18,750.00 | 18,210.00 | 18,330.00 | 17,760.04 | 13,503 |
| 2025-06-26 | 18,800.00 | 18,900.00 | 18,510.00 | 18,690.00 | 18,108.84 | 18,900 |
| 2025-06-25 | 18,810.00 | 18,900.00 | 18,560.00 | 18,660.00 | 18,079.78 | 15,453 |
| 2025-06-24 | 18,900.00 | 19,210.00 | 18,690.00 | 18,800.00 | 18,215.42 | 25,533 |
| 2025-06-23 | 19,190.00 | 19,550.00 | 18,770.00 | 18,780.00 | 18,196.04 | 15,186 |
| 2025-06-20 | 19,070.00 | 20,100.00 | 19,070.00 | 19,230.00 | 18,632.05 | 28,329 |
| 2025-06-19 | 19,350.00 | 19,500.00 | 19,090.00 | 19,160.00 | 18,564.23 | 8,431 |
| 2025-06-18 | 19,750.00 | 19,750.00 | 19,210.00 | 19,270.00 | 18,670.81 | 12,952 |
| 2025-06-17 | 19,450.00 | 19,860.00 | 19,260.00 | 19,460.00 | 18,854.90 | 15,614 |
| 2025-06-16 | 19,750.00 | 19,850.00 | 19,430.00 | 19,650.00 | 19,038.99 | 9,515 |
| 2025-06-13 | 20,400.00 | 20,750.00 | 19,690.00 | 19,850.00 | 19,232.77 | 26,411 |
| 2025-06-12 | 20,750.00 | 20,900.00 | 20,150.00 | 20,750.00 | 20,104.79 | 17,934 |
| 2025-06-11 | 20,100.00 | 20,900.00 | 19,990.00 | 20,850.00 | 20,201.68 | 39,881 |
| 2025-06-10 | 19,460.00 | 20,800.00 | 19,190.00 | 20,100.00 | 19,475.00 | 46,533 |
| 2025-06-09 | 19,790.00 | 19,790.00 | 19,220.00 | 19,240.00 | 18,641.74 | 17,046 |
| 2025-06-05 | 19,800.00 | 20,350.00 | 19,030.00 | 19,480.00 | 18,874.28 | 22,353 |
| 2025-06-04 | 19,880.00 | 20,150.00 | 19,390.00 | 19,800.00 | 19,184.33 | 13,158 |
| 2025-06-02 | 19,380.00 | 20,300.00 | 19,220.00 | 19,700.00 | 19,087.44 | 26,887 |
| 2025-05-30 | 19,320.00 | 19,840.00 | 19,240.00 | 19,240.00 | 18,641.74 | 15,330 |
| 2025-05-29 | 19,170.00 | 19,360.00 | 18,850.00 | 19,190.00 | 18,593.30 | 32,432 |
| 2025-05-28 | 19,180.00 | 19,430.00 | 18,960.00 | 19,170.00 | 18,573.92 | 26,711 |
| 2025-05-27 | 19,590.00 | 19,600.00 | 18,560.00 | 19,170.00 | 18,573.92 | 62,196 |
| 2025-05-26 | 20,350.00 | 20,600.00 | 19,650.00 | 19,650.00 | 19,038.99 | 39,654 |
| 2025-05-23 | 20,600.00 | 20,750.00 | 19,000.00 | 20,500.00 | 19,862.56 | 17,256 |
| 2025-05-22 | 20,900.00 | 21,500.00 | 20,450.00 | 20,450.00 | 19,814.12 | 28,634 |
| 2025-05-21 | 20,300.00 | 21,100.00 | 20,050.00 | 20,750.00 | 20,104.79 | 19,046 |
| 2025-05-20 | 20,350.00 | 20,700.00 | 20,050.00 | 20,500.00 | 19,862.56 | 16,273 |
| 2025-05-19 | 20,500.00 | 20,600.00 | 19,800.00 | 19,900.00 | 19,281.22 | 20,793 |
| 2025-05-16 | 20,550.00 | 21,400.00 | 20,200.00 | 20,200.00 | 19,571.89 | 39,166 |
| 2025-05-15 | 21,250.00 | 21,250.00 | 20,450.00 | 20,450.00 | 19,814.12 | 28,419 |
| 2025-05-14 | 21,850.00 | 21,850.00 | 20,950.00 | 21,150.00 | 20,492.35 | 34,990 |
| 2025-05-13 | 22,200.00 | 22,200.00 | 21,450.00 | 21,750.00 | 21,073.69 | 18,705 |
| 2025-05-12 | 22,900.00 | 22,925.00 | 21,800.00 | 21,900.00 | 21,219.03 | 30,654 |
| 2025-05-09 | 23,350.00 | 23,400.00 | 22,150.00 | 22,500.00 | 21,800.37 | 54,383 |
| 2025-05-08 | 21,550.00 | 22,900.00 | 21,450.00 | 22,800.00 | 22,091.04 | 68,983 |
| 2025-05-07 | 22,500.00 | 22,800.00 | 21,200.00 | 21,350.00 | 20,686.13 | 101,111 |
| 2025-05-02 | 23,200.00 | 23,800.00 | 22,350.00 | 22,400.00 | 21,703.48 | 103,334 |
| 2025-04-30 | 21,100.00 | 24,450.00 | 21,100.00 | 23,800.00 | 23,059.95 | 432,767 |
| 2025-04-29 | 20,400.00 | 21,300.00 | 20,150.00 | 20,850.00 | 20,201.68 | 28,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.